Dark

NVDA20280616P170
NVDA Jun 16 2028 170.00 Put (NVDA280616P00170000)
option OPRA

EOD

Sep 10, 2026

17.66+4.807%(+0.81)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.4200	17.6600	17.4200	17.6600	+4.807%	9	4,094	0.000%
2026-09-09	16.7200	16.8500	16.7200	16.8500	+3.058%	42	4,087	+4.807%
2026-09-08	15.2000	16.5000	15.2000	16.3500	+4.273%	66	4,085	+8.012%
2026-09-04	14.7500	15.6800	14.7500	15.6800	-0.571%	1,209	5,274	+12.628%
2026-09-03	15.9000	15.9000	15.7700	15.7700	-1.499%	109	5,274	+11.985%
2026-09-02	15.8000	16.0100	15.8000	16.0100	-7.188%	7	5,267	+10.306%
2026-09-01	16.9000	17.2500	16.9000	17.2500	+2.071%	56	5,273	+2.377%
2026-08-31	17.8000	17.8500	16.9000	16.9000	0.000%	26	5,274	+4.497%
2026-08-28	16.7000	16.9000	16.7000	16.9000	+2.736%	4	5,270	+4.497%
2026-08-27	17.0500	17.0500	15.9400	16.4500	-15.641%	24	5,268	+7.356%
2026-08-26	19.0400	19.6000	19.0400	19.5000	+1.404%	20	5,275	-9.436%
2026-08-25	19.0500	19.6000	19.0500	19.2300	-4.566%	11	5,272	-8.164%
2026-08-24	20.1000	20.4900	20.0500	20.1500	+4.296%	18	5,264	-12.357%
2026-08-21	19.3200	19.3200	19.3200	19.3200	-0.668%	1	5,262	-8.592%
2026-08-20	19.4000	19.4500	19.4000	19.4500	+3.457%	28	5,261	-9.203%
2026-08-19	18.8500	18.8500	18.8000	18.8000	+0.267%	10	5,261	-6.064%
2026-08-18	19.2500	19.2500	18.7500	18.7500	+4.749%	10	5,261	-5.813%
2026-08-17	17.3000	17.9000	17.3000	17.9000	-0.941%	13	5,265	-1.341%
2026-08-14	18.3700	18.3700	18.0700	18.0700	-2.849%	12	5,262	-2.269%
2026-08-13	18.6000	18.6000	18.6000	18.6000	-0.428%	3	5,272	-5.054%
2026-08-12	18.8900	18.8900	18.6500	18.6800	-7.753%	13	5,275	-5.460%
2026-08-10	19.7600	20.2500	19.7600	20.2500	+2.015%	7	5,267	-12.790%
2026-08-07	19.8500	19.8500	19.8500	19.8500	-2.361%	77	5,272	-11.033%
2026-08-06	20.3300	20.3300	20.3300	20.3300	-1.119%	1	5,230	-13.133%
2026-08-05	20.8600	20.8600	20.2500	20.5600	-6.926%	12	5,231	-14.105%
2026-08-04	22.0200	22.0900	22.0200	22.0900	-2.040%	3	5,239	-20.054%
2026-08-03	24.2700	24.2700	22.5500	22.5500	-9.980%	10	5,242	-21.685%
2026-07-31	25.0500	25.0500	25.0500	25.0500	-3.282%	1	5,242	-29.501%
2026-07-30	25.8500	25.9000	25.8500	25.9000	-4.287%	2	5,235	-31.815%
2026-07-29	27.0000	27.0600	27.0000	27.0600	+5.910%	4	5,235	-34.738%
2026-07-28	25.5000	25.5500	25.5000	25.5500	-2.294%	20	5,234	-30.881%
2026-07-27	23.5500	26.3000	23.5500	26.1500	+10.758%	30	5,234	-32.467%
2026-07-23	23.2100	23.6100	23.2100	23.6100	+4.469%	2	5,227	-25.201%
2026-07-22	23.4000	23.4000	22.0000	22.6000	-4.601%	55	5,229	-21.858%
2026-07-21	23.5000	23.6900	23.5000	23.6900	-1.823%	13	5,218	-25.454%
2026-07-20	24.1300	24.1300	24.1300	24.1300	-3.287%	1	5,211	-26.813%
2026-07-17	24.4500	24.9500	24.4500	24.9500	+5.497%	2	5,212	-29.218%
2026-07-16	23.6500	23.6500	23.6500	23.6500	-0.963%	1	5,212	-25.328%
2026-07-15	23.8500	23.8800	23.7500	23.8800	+5.291%	54	5,212	-26.047%
2026-07-14	23.8000	23.8000	22.6800	22.6800	-1.733%	6	5,216	-22.134%
2026-07-10	23.4500	23.4500	23.0800	23.0800	-10.299%	3	5,212	-23.484%
2026-07-07	27.0000	27.0000	25.7300	25.7300	-5.195%	2	5,212	-31.364%
2026-07-02	27.1400	27.1400	27.1400	27.1400	+4.425%	2	5,208	-34.930%
2026-07-01	25.9900	25.9900	25.9900	25.9900	+1.128%	1	5,208	-32.051%
2026-06-30	25.7000	25.7000	25.7000	25.7000	-3.745%	1	5,207	-31.284%
2026-06-29	27.7500	27.7500	26.7000	26.7000	-1.111%	882	5,208	-33.858%
2026-06-26	28.5300	28.5300	27.0000	27.0000	-1.818%	8	4,328	-34.593%
2026-06-25	27.4400	27.5000	27.4300	27.5000	+1.852%	2,002	4,324	-35.782%
2026-06-24	26.4000	27.0000	26.2500	27.0000	+1.695%	4	2,500	-34.593%
2026-06-23	26.3200	26.5500	26.3200	26.5500	+6.200%	3	2,501	-33.484%
2026-06-22	24.6700	25.0000	24.6700	25.0000	+0.120%	8	2,499	-29.360%
2026-06-18	25.5000	25.5000	24.6900	24.9700	-2.423%	89	2,356	-29.275%
2026-06-17	25.5500	25.6500	25.4000	25.5900	+1.066%	134	2,356	-30.989%
2026-06-16	25.3200	25.3200	25.3200	25.3200	-0.118%	2	2,356	-30.253%
2026-06-15	25.2500	25.3500	25.2500	25.3500	-5.234%	4	2,321	-30.335%
2026-06-12	26.6000	26.7500	26.6000	26.7500	-3.604%	70	2,321	-33.981%
2026-06-11	27.6000	28.1000	27.4500	27.7500	-0.893%	281	2,321	-36.360%
2026-06-10	27.8400	28.1500	27.8400	28.0000	+2.004%	301	2,210	-36.929%
2026-06-09	26.0500	28.5500	26.0500	27.4500	+3.624%	1,707	1,921	-35.665%
2026-06-08	26.4900	26.4900	26.4900	26.4900	-2.789%	4	230	-33.333%
2026-06-05	26.9100	27.2500	26.9100	27.2500	+8.782%	2	230	-35.193%
2026-06-04	25.0500	25.0500	25.0500	25.0500	-0.556%	3	230	-29.501%
2026-06-03	24.9000	25.1900	24.9000	25.1900	+7.834%	2	227	-29.893%
2026-06-02	23.3600	23.3600	23.3600	23.3600	-4.808%	1	225	-24.401%
2026-05-29	24.5400	24.5400	24.5400	24.5400	-0.041%	2	224	-28.036%
2026-05-28	25.0500	25.0500	24.5000	24.5500	-3.156%	154	226	-28.065%
2026-05-27	26.0000	26.0500	25.3000	25.3500	+2.012%	9	183	-30.335%
2026-05-26	25.1500	25.1500	24.8200	24.8500	+1.016%	6	179	-28.934%
2026-05-22	24.3000	24.6000	24.3000	24.6000	+2.929%	4	176	-28.211%
2026-05-21	23.7900	23.9000	23.7900	23.9000	+1.271%	5	174	-26.109%
2026-05-20	23.2400	23.6000	23.1500	23.6000	-1.912%	23	174	-25.169%
2026-05-19	24.7500	24.8300	24.0600	24.0600	-3.760%	7	156	-26.600%
2026-05-18	24.4500	25.0000	24.4500	25.0000	+3.648%	18	156	-29.360%
2026-05-15	23.9800	24.1200	23.9500	24.1200	+5.098%	8	156	-26.783%
2026-05-14	22.5700	23.0000	22.5700	22.9500	-2.340%	51	162	-23.050%
2026-05-13	23.8400	23.8400	23.3500	23.5000	-4.858%	14	127	-24.851%
2026-05-12	25.0000	25.0000	24.7000	24.7000	+1.688%	15	127	-28.502%
2026-05-11	25.5100	25.5100	24.0700	24.2900	-3.992%	55	127	-27.295%
2026-05-08	25.6000	25.6000	25.0500	25.3000	-2.692%	35	107	-30.198%
2026-05-07	26.0000	26.0000	26.0000	26.0000	-2.985%	10	99	-32.077%
2026-05-06	27.0500	27.1500	26.8000	26.8000	-5.800%	10	89	-34.104%
2026-05-05	28.4500	28.4500	28.4500	28.4500	-3.494%	27	89	-37.926%
2026-05-04	29.3000	29.4800	29.3000	29.4800	+2.718%	2	62	-40.095%
2026-05-01	28.5500	28.7000	28.5500	28.7000	+0.035%	9	55	-38.467%
2026-04-30	28.9800	28.9800	28.6500	28.6900	+7.979%	3	55	-38.445%
2026-04-28	26.5700	26.5700	26.5700	26.5700	+1.374%	1	54	-33.534%
2026-04-27	26.2100	26.2100	26.2100	26.2100	-3.355%	1	55	-32.621%
2026-04-24	27.1200	27.1200	27.1200	27.1200	-4.339%	1	55	-34.882%
2026-04-22	28.7000	28.7000	28.2000	28.3500	-1.903%	8	55	-37.707%
2026-04-21	28.9000	28.9000	28.9000	28.9000	+1.404%	1	51	-38.893%
2026-04-20	28.6500	28.8000	28.5000	28.5000	-0.035%	7	51	-38.035%
2026-04-17	28.3200	28.5100	28.3200	28.5100	-2.027%	5	43	-38.057%
2026-04-15	28.4700	29.1000	28.4700	29.1000	-1.888%	2	39	-39.313%
2026-04-14	30.5000	30.5000	29.6600	29.6600	-11.383%	2	39	-40.459%
2026-04-08	33.4000	33.4700	33.4000	33.4700	-6.873%	19	39	-47.236%
2026-04-07	35.9400	35.9400	35.9400	35.9400	+1.525%	7	58	-50.863%
2026-04-06	35.4000	35.4000	35.4000	35.4000	-0.646%	1	55	-50.113%
2026-04-02	37.4300	37.4300	35.6300	35.6300	-1.028%	2	55	-50.435%
2026-04-01	35.7000	36.0000	35.1100	36.0000	-1.262%	59	0	-50.944%
2026-03-31	39.0000	39.0000	36.4600	36.4600	-9.258%	6	0	-51.563%
2026-03-30	40.1000	40.1800	40.1000	40.1800	+1.082%	20	0	-56.048%
2026-03-27	39.3300	39.7500	39.3300	39.7500	0.000%	2	0	-55.572%